DERMA SCIENCES (NQ: DSCI)
6.565 USD  +0.005 (+0.08%)
Streaming Delayed Price  /  Updated: 11:50 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 6.490 6.610 6.490 6.560 60,866 +0.09(+1.39%)
May 26, 2015 6.650 6.650 6.390 6.470 119,674 -0.24(-3.58%)
May 22, 2015 6.710 6.710 6.710 0 +0.15(+2.29%)
May 21, 2015 7.000 7.150 6.520 6.560 84,376 -0.44(-6.29%)
May 20, 2015 6.890 7.050 6.720 7.000 68,177 +0.16(+2.34%)
May 19, 2015 7.030 7.310 6.755 6.840 113,708 -0.16(-2.29%)
May 18, 2015 7.010 7.120 6.920 7.000 96,984 +0.00(+0.00%)
May 15, 2015 7.000 7.140 6.918 7.000 245,202 -0.01(-0.14%)
May 14, 2015 7.010 7.150 6.900 7.010 82,548 -0.01(-0.14%)
May 13, 2015 7.150 7.150 7.000 7.020 75,471 -0.05(-0.71%)
May 12, 2015 7.280 7.280 7.070 7.070 98,116 -0.26(-3.55%)
May 11, 2015 7.360 7.540 7.050 7.330 66,234 -0.03(-0.41%)
May 08, 2015 7.400 7.470 7.320 7.360 102,610 +0.06(+0.82%)
May 07, 2015 7.560 7.590 7.260 7.300 128,277 -0.25(-3.31%)
May 06, 2015 7.660 7.690 7.530 7.550 149,676 -0.04(-0.53%)
May 05, 2015 7.850 7.850 7.560 7.590 178,537 -0.25(-3.19%)
May 04, 2015 7.900 8.010 7.840 7.840 64,959 -0.11(-1.38%)
May 01, 2015 7.930 8.029 7.900 7.950 75,353 +0.05(+0.63%)
Apr 30, 2015 7.960 8.010 7.900 7.900 126,057 -0.12(-1.50%)
Apr 29, 2015 8.000 8.170 7.990 8.020 33,892 -0.04(-0.50%)
Apr 28, 2015 8.240 7.970 8.060 80,208 +0.07(+0.88%)
Apr 27, 2015 8.110 8.380 7.870 7.990 101,321 -0.10(-1.24%)
Apr 24, 2015 8.380 8.560 8.050 8.090 94,142 -0.31(-3.69%)
Apr 23, 2015 8.440 8.530 8.300 8.400 44,113 -0.05(-0.59%)
Apr 22, 2015 8.580 8.580 8.260 8.450 88,273 -0.16(-1.86%)
Apr 21, 2015 8.500 8.630 8.500 8.610 90,157 +0.21(+2.50%)
Apr 20, 2015 8.690 8.690 8.360 8.400 71,297 -0.24(-2.78%)
Apr 17, 2015 8.630 8.720 8.490 8.640 54,715 -0.13(-1.48%)
Apr 16, 2015 8.460 8.810 8.460 8.770 132,548 +0.28(+3.30%)
Apr 15, 2015 8.330 8.540 8.250 8.490 205,164 +0.23(+2.78%)
Apr 14, 2015 8.020 8.450 8.020 8.260 163,466 +0.25(+3.12%)
Apr 13, 2015 7.960 8.200 7.960 8.010 139,454 +0.03(+0.38%)
Apr 10, 2015 8.070 8.106 7.950 7.980 72,499 -0.03(-0.37%)
Apr 09, 2015 7.990 8.200 7.860 8.010 268,559 -0.01(-0.12%)
Apr 08, 2015 8.100 8.230 8.010 8.020 111,156 -0.09(-1.11%)
Apr 07, 2015 8.060 8.210 8.050 8.110 204,416 +0.03(+0.37%)
Apr 06, 2015 8.080 8.250 8.070 8.080 35,643 -0.09(-1.10%)
Apr 02, 2015 8.170 8.170 8.170 0 -0.06(-0.73%)
Apr 01, 2015 8.440 8.570 8.170 8.230 137,716 -0.24(-2.83%)
Mar 31, 2015 8.720 8.950 8.460 8.470 102,722 -0.31(-3.53%)
Mar 30, 2015 8.780 8.910 8.640 8.780 77,891 +0.02(+0.23%)
Mar 27, 2015 8.750 8.856 8.610 8.760 42,115 +0.01(+0.11%)
Mar 26, 2015 8.730 8.890 8.660 8.750 65,240 +0.00(+0.00%)
Mar 25, 2015 9.040 9.040 8.670 8.750 156,094 -0.24(-2.67%)
Mar 24, 2015 9.030 9.118 8.930 8.990 43,640 -0.06(-0.66%)
Mar 23, 2015 8.960 9.230 8.900 9.050 144,945 +0.19(+2.14%)
Mar 20, 2015 9.040 9.050 8.702 8.860 79,441 -0.11(-1.23%)
Mar 19, 2015 8.250 9.080 8.250 8.970 181,068 +0.76(+9.26%)
Mar 18, 2015 8.030 8.320 7.870 8.210 181,041 +0.19(+2.37%)
Mar 17, 2015 7.970 8.100 7.871 8.020 38,673 +0.01(+0.12%)
Mar 16, 2015 7.950 8.170 7.810 8.010 193,486 +0.06(+0.75%)
Mar 13, 2015 7.590 8.121 7.540 7.950 137,334 +0.38(+5.02%)
Mar 12, 2015 7.590 7.710 7.300 7.570 282,106 +0.21(+2.85%)
Mar 11, 2015 7.370 7.410 7.270 7.360 123,226 -0.04(-0.54%)
Mar 10, 2015 7.500 7.570 7.350 7.400 92,810 -0.11(-1.46%)
Mar 09, 2015 7.640 7.730 7.510 7.510 133,763 -0.09(-1.18%)
Mar 06, 2015 7.540 7.600 126,759 -0.15(-1.94%)
Mar 05, 2015 7.690 7.840 7.630 7.750 147,000 +0.05(+0.65%)
Mar 04, 2015 7.850 7.690 7.700 90,733 +0.01(+0.13%)
Mar 03, 2015 7.910 7.910 7.606 7.690 95,229 -0.27(-3.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->